Aramis Group SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 4.314 | 4.324 | 4.314 | 4.324 | 4.324 | 1,344 |
| 2022-12-09 | 4.477 | 4.518 | 4.472 | 4.491 | 4.491 | 8,607 |
| 2022-12-08 | 4.244 | 4.430 | 4.244 | 4.430 | 4.430 | 2,778 |
| 2022-12-07 | 4.486 | 4.487 | 4.470 | 4.470 | 4.470 | 2,182 |
| 2022-12-06 | 4.386 | 4.506 | 4.386 | 4.506 | 4.506 | 7,585 |
| 2022-12-05 | 4.706 | 4.706 | 4.594 | 4.663 | 4.663 | 5,172 |
| 2022-12-02 | 4.331 | 4.331 | 4.331 | 4.331 | 4.331 | 2,056 |
| 2022-12-01 | 4.663 | 4.752 | 4.663 | 4.752 | 4.752 | 2,911 |
| 2022-11-30 | 4.646 | 4.665 | 4.534 | 4.534 | 4.534 | 156,856 |
| 2022-11-29 | 4.670 | 4.762 | 4.646 | 4.747 | 4.747 | 3,885 |
| 2022-11-28 | 4.593 | 4.593 | 4.593 | 4.593 | 4.593 | 7,231 |
| 2022-11-24 | 4.610 | 4.650 | 4.610 | 4.650 | 4.650 | 6,527 |
| 2022-11-22 | 4.473 | 4.473 | 4.388 | 4.388 | 4.388 | 871 |
| 2022-11-21 | 4.495 | 4.538 | 4.495 | 4.538 | 4.538 | 3,971 |
| 2022-11-18 | 4.616 | 4.659 | 4.516 | 4.599 | 4.599 | 11,986 |
| 2022-11-17 | 4.790 | 4.807 | 4.790 | 4.807 | 4.807 | 9,998 |
| 2022-11-16 | 4.815 | 4.818 | 4.756 | 4.756 | 4.756 | 10,389 |
| 2022-11-15 | 4.912 | 4.912 | 4.899 | 4.906 | 4.906 | 2,911 |
| 2022-11-14 | 4.924 | 4.930 | 4.924 | 4.930 | 4.930 | 3,401 |
| 2022-11-11 | 4.813 | 4.813 | 4.763 | 4.812 | 4.812 | 7,190 |
| 2022-11-10 | 4.683 | 4.690 | 4.639 | 4.690 | 4.690 | 2,843 |
| 2022-11-09 | 4.674 | 4.700 | 4.674 | 4.700 | 4.700 | 6,541 |
| 2022-11-08 | 4.854 | 4.870 | 4.854 | 4.870 | 4.870 | 1,371 |
| 2022-11-07 | 4.731 | 4.780 | 4.712 | 4.723 | 4.723 | 14,031 |
| 2022-11-04 | 4.698 | 4.698 | 4.683 | 4.683 | 4.683 | 1,490 |
| 2022-11-03 | 4.750 | 4.750 | 4.652 | 4.652 | 4.652 | 1,304 |
| 2022-11-02 | 4.660 | 4.733 | 4.660 | 4.733 | 4.733 | 1,250 |
| 2022-11-01 | 4.825 | 4.860 | 4.781 | 4.860 | 4.860 | 2,863 |
| 2022-10-31 | 4.564 | 4.599 | 4.539 | 4.539 | 4.539 | 780 |
| 2022-10-28 | 4.566 | 4.570 | 4.500 | 4.500 | 4.500 | 7,299 |
| 2022-10-27 | 4.686 | 4.686 | 4.598 | 4.612 | 4.612 | 11,988 |
| 2022-10-26 | 4.523 | 4.621 | 4.404 | 4.404 | 4.404 | 5,077 |
| 2022-10-25 | 4.331 | 4.411 | 4.331 | 4.411 | 4.411 | 1,552 |
| 2022-10-24 | 4.311 | 4.311 | 4.311 | 4.311 | 4.311 | 606 |
| 2022-10-21 | 4.144 | 4.144 | 4.144 | 4.144 | 4.144 | 1,401 |
| 2022-10-20 | 4.186 | 4.186 | 4.186 | 4.186 | 4.186 | 5,834 |
| 2022-10-19 | 4.200 | 4.200 | 4.158 | 4.158 | 4.158 | 822 |
| 2022-10-18 | 4.237 | 4.300 | 4.237 | 4.300 | 4.300 | 10,831 |
| 2022-10-17 | 4.214 | 4.214 | 4.150 | 4.150 | 4.150 | 1,890 |
| 2022-10-14 | 4.194 | 4.201 | 4.194 | 4.201 | 4.201 | 776 |
| 2022-10-13 | 4.168 | 4.168 | 4.122 | 4.122 | 4.122 | 1,932 |
| 2022-10-12 | 4.050 | 4.050 | 4.030 | 4.050 | 4.050 | 1,104 |
| 2022-10-11 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 15,325 |
| 2022-10-10 | 4.310 | 4.330 | 4.180 | 4.180 | 4.180 | 8,746 |
| 2022-10-07 | 4.368 | 4.368 | 4.318 | 4.350 | 4.350 | 723 |
| 2022-10-06 | 4.462 | 4.493 | 4.380 | 4.493 | 4.493 | 3,054 |
| 2022-10-05 | 4.330 | 4.330 | 4.316 | 4.327 | 4.327 | 10,228 |
| 2022-10-04 | 4.389 | 4.421 | 4.389 | 4.421 | 4.421 | 1,790 |
| 2022-10-03 | 4.100 | 4.146 | 4.088 | 4.140 | 4.140 | 2,660 |
| 2022-09-30 | 4.300 | 4.300 | 4.283 | 4.290 | 4.290 | 2,337 |
| 2022-09-29 | 4.354 | 4.377 | 4.346 | 4.377 | 4.377 | 3,374 |
| 2022-09-28 | 4.553 | 4.579 | 4.552 | 4.579 | 4.579 | 2,195 |
| 2022-09-27 | 4.483 | 4.531 | 4.460 | 4.492 | 4.492 | 5,281 |
| 2022-09-26 | 4.508 | 4.523 | 4.476 | 4.480 | 4.480 | 4,041 |
| 2022-09-23 | 4.528 | 4.620 | 4.528 | 4.620 | 4.620 | 2,138 |
| 2022-09-22 | 4.921 | 4.974 | 4.854 | 4.854 | 4.854 | 1,760 |
| 2022-09-21 | 5.170 | 5.185 | 5.050 | 5.050 | 5.050 | 1,556 |
| 2022-09-20 | 5.120 | 5.250 | 4.893 | 5.245 | 5.245 | 7,780 |
| 2022-09-16 | 5.130 | 5.250 | 5.065 | 5.065 | 5.065 | 3,224 |
| 2022-09-15 | 5.280 | 5.310 | 5.154 | 5.300 | 5.300 | 3,491 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.